Indicators

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.58	10.60	10.47	10.56	1,214,251	-0.03(-0.25%)
May 28, 2015	10.58	10.60	10.54	10.59	369,984	+0.01(+0.13%)
May 27, 2015	10.47	10.58	10.47	10.58	376,941	+0.11(+1.02%)
May 26, 2015	10.52	10.54	10.46	10.47	450,857	-0.08(-0.76%)
May 22, 2015	10.56	10.55	10.55	10.55	436,466	-0.04(-0.38%)
May 21, 2015	10.63	10.64	10.56	10.59	492,243	-0.03(-0.25%)
May 20, 2015	10.55	10.64	10.55	10.62	387,310	+0.03(+0.25%)
May 19, 2015	10.59	10.60	10.55	10.59	463,903	+0.00(+0.00%)
May 18, 2015	10.58	10.59	10.48	10.59	639,326	+0.04(+0.38%)
May 15, 2015	10.50	10.58	10.46	10.55	993,460	+0.07(+0.64%)
May 14, 2015	10.47	10.52	10.44	10.48	669,603	+0.04(+0.38%)
May 13, 2015	10.44	10.48	10.41	10.44	347,816	+0.01(+0.13%)
May 12, 2015	10.36	10.43	10.31	10.43	593,623	+0.05(+0.51%)
May 11, 2015	10.34	10.40	10.34	10.38	578,789	+0.01(+0.13%)
May 08, 2015	10.32	10.40	10.27	10.36	896,600	+0.09(+0.91%)
May 07, 2015	10.16	10.32	10.04	10.27	1,452,380	+0.08(+0.79%)
May 06, 2015	10.36	10.38	10.14	10.19	3,426,292	-0.27(-2.55%)
May 05, 2015	10.50	10.52	10.40	10.46	922,278	-0.07(-0.63%)
May 04, 2015	10.50	10.56	10.46	10.52	977,658	+0.04(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.